Echtzeit-Aktienkurs PLATZER FAST.HLDG B SK-10
Bid:
Ask:
Aktienkurse zur PLATZER FAST.HLDG B SK-10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 96,70 | 98,00 | 96,50 | 97,50 | 0,10% | 40.538,00 |
| 16.05.2024 | 98,10 | 99,50 | 96,90 | 97,40 | 0,00% | 66.590,00 |
| 15.05.2024 | 96,40 | 98,00 | 96,20 | 97,40 | 1,14% | 560.674,00 |
| 14.05.2024 | 96,00 | 96,50 | 94,50 | 96,30 | 1,26% | 58.909,00 |
| 13.05.2024 | 94,40 | 95,20 | 93,50 | 95,10 | 0,32% | 58.451,00 |
| 10.05.2024 | 96,00 | 96,70 | 94,80 | 94,80 | -0,63% | 50.968,00 |
| 08.05.2024 | 95,00 | 96,00 | 94,00 | 95,40 | 0,42% | 68.326,00 |
| 07.05.2024 | 93,70 | 95,40 | 91,60 | 95,00 | 4,17% | 89.954,00 |
| 06.05.2024 | 91,00 | 91,80 | 89,40 | 91,20 | 0,22% | 288.652,00 |
| 03.05.2024 | 89,90 | 91,20 | 87,50 | 91,00 | 1,79% | 90.156,00 |
| 02.05.2024 | 90,00 | 90,70 | 88,50 | 89,40 | -0,78% | 76.133,00 |
| 30.04.2024 | 88,80 | 90,10 | 88,10 | 90,10 | 1,46% | 150.905,00 |
| 29.04.2024 | 89,00 | 89,50 | 87,50 | 88,80 | 0,00% | 49.508,00 |
| 26.04.2024 | 86,30 | 89,10 | 86,30 | 88,80 | 3,26% | 48.527,00 |
| 25.04.2024 | 88,50 | 88,70 | 85,40 | 86,00 | -2,49% | 125.290,00 |
| 24.04.2024 | 90,00 | 90,00 | 87,30 | 88,20 | -2,22% | 71.442,00 |
| 23.04.2024 | 86,40 | 90,60 | 86,00 | 90,20 | 4,16% | 59.400,00 |
| 22.04.2024 | 87,60 | 87,60 | 85,70 | 86,60 | 2,36% | 65.229,00 |
| 19.04.2024 | 84,60 | 85,20 | 83,00 | 84,60 | -0,70% | 48.261,00 |
| 18.04.2024 | 82,50 | 85,70 | 81,90 | 85,20 | 4,54% | 84.521,00 |
| 17.04.2024 | 84,10 | 84,20 | 80,90 | 81,50 | 0,25% | 49.774,00 |
| 16.04.2024 | 82,10 | 82,10 | 80,50 | 81,30 | -0,97% | 540.917,00 |
| 15.04.2024 | 81,90 | 83,40 | 81,50 | 82,10 | -0,12% | 76.041,00 |
| 12.04.2024 | 84,80 | 85,70 | 82,10 | 82,20 | -1,44% | 147.720,00 |
| 11.04.2024 | 83,60 | 84,30 | 81,20 | 83,40 | -0,36% | 158.124,00 |
| 10.04.2024 | 83,80 | 86,50 | 83,00 | 83,70 | -0,12% | 232.907,00 |
| 09.04.2024 | 84,30 | 85,90 | 83,30 | 83,80 | -1,64% | 64.003,00 |
| 08.04.2024 | 83,50 | 85,40 | 82,20 | 85,20 | 2,04% | 205.885,00 |
| 05.04.2024 | 84,30 | 85,90 | 80,00 | 83,50 | -2,22% | 102.249,00 |
| 04.04.2024 | 82,50 | 87,40 | 82,50 | 85,40 | -2,29% | 144.386,00 |
| 03.04.2024 | 92,20 | 92,20 | 86,70 | 87,40 | -1,24% | 73.293,00 |
| 02.04.2024 | 91,60 | 91,90 | 88,30 | 88,50 | -3,80% | 116.748,00 |
| 28.03.2024 | 90,00 | 92,40 | 89,90 | 92,00 | 2,00% | 120.843,00 |
| 27.03.2024 | 87,20 | 91,20 | 87,20 | 90,20 | 3,44% | 404.104,00 |
| 26.03.2024 | 86,00 | 88,10 | 85,00 | 87,20 | 0,58% | 166.397,00 |
| 25.03.2024 | 86,70 | 87,50 | 85,90 | 86,70 | 0,00% | 259.403,00 |
| 22.03.2024 | 85,20 | 88,30 | 85,20 | 86,70 | 1,64% | 65.595,00 |
| 21.03.2024 | 84,70 | 87,20 | 84,50 | 85,30 | 0,24% | 43.428,00 |
| 20.03.2024 | 83,10 | 85,60 | 81,70 | 85,10 | 3,03% | 50.698,00 |
| 19.03.2024 | 80,70 | 83,00 | 80,60 | 82,60 | 1,98% | 46.521,00 |
| 18.03.2024 | 82,60 | 82,90 | 81,00 | 81,00 | -1,94% | 192.786,00 |
| 15.03.2024 | 83,00 | 84,20 | 81,70 | 82,60 | -1,20% | 1.158.861,00 |
| 14.03.2024 | 82,70 | 84,90 | 82,50 | 83,60 | 1,09% | 66.408,00 |
| 13.03.2024 | 80,30 | 83,00 | 80,30 | 82,70 | 1,47% | 40.372,00 |
| 12.03.2024 | 81,00 | 83,60 | 81,00 | 81,50 | 0,62% | 100.470,00 |
| 11.03.2024 | 79,80 | 82,00 | 79,50 | 81,00 | 1,38% | 201.726,00 |
| 08.03.2024 | 78,50 | 80,40 | 77,50 | 79,90 | 2,57% | 86.748,00 |
| 07.03.2024 | 76,80 | 79,70 | 76,70 | 77,90 | 0,13% | 208.427,00 |
| 06.03.2024 | 77,00 | 79,00 | 76,70 | 77,80 | 1,43% | 207.752,00 |
| 05.03.2024 | 77,00 | 77,20 | 76,40 | 76,70 | -0,39% | 40.944,00 |
| 04.03.2024 | 83,70 | 83,70 | 76,30 | 77,00 | -1,91% | 64.816,00 |
| 01.03.2024 | 76,50 | 78,70 | 76,50 | 78,50 | 2,75% | 137.060,00 |
| 29.02.2024 | 78,00 | 78,00 | 75,40 | 76,40 | 1,60% | 137.551,00 |
| 28.02.2024 | 76,20 | 76,50 | 74,10 | 75,20 | -1,44% | 185.475,00 |
| 27.02.2024 | 75,60 | 76,70 | 75,60 | 76,30 | 0,93% | 96.161,00 |
| 26.02.2024 | 76,90 | 77,10 | 75,60 | 75,60 | -1,82% | 48.893,00 |
| 23.02.2024 | 78,90 | 80,00 | 76,90 | 77,00 | -2,78% | 70.747,00 |
| 22.02.2024 | 75,50 | 79,30 | 75,50 | 79,20 | 2,99% | 38.875,00 |
| 21.02.2024 | 82,80 | 82,80 | 76,70 | 76,90 | -0,52% | 124.576,00 |
| 20.02.2024 | 78,40 | 78,40 | 76,60 | 77,30 | -1,65% | 161.584,00 |
| 19.02.2024 | 79,00 | 81,00 | 78,00 | 78,60 | -2,60% | 150.324,00 |
| 16.02.2024 | 81,20 | 82,40 | 79,90 | 80,70 | -1,59% | 61.483,00 |
| 15.02.2024 | 78,20 | 82,30 | 77,80 | 82,00 | 4,86% | 436.141,00 |
| 14.02.2024 | 79,30 | 79,80 | 78,00 | 78,20 | -1,64% | 357.328,00 |
| 13.02.2024 | 81,20 | 82,50 | 78,50 | 79,50 | -2,09% | 81.402,00 |
| 12.02.2024 | 80,00 | 81,50 | 78,70 | 81,20 | 3,31% | 84.817,00 |
| 09.02.2024 | 80,70 | 81,40 | 78,60 | 78,60 | -2,60% | 72.096,00 |
| 08.02.2024 | 81,80 | 83,00 | 79,80 | 80,70 | -1,34% | 73.928,00 |
| 07.02.2024 | 81,60 | 84,10 | 80,40 | 81,80 | 0,25% | 283.425,00 |
| 06.02.2024 | 80,80 | 82,40 | 80,30 | 81,60 | -0,49% | 68.923,00 |
| 05.02.2024 | 82,20 | 84,60 | 81,80 | 82,00 | -0,24% | 67.600,00 |
| 02.02.2024 | 82,50 | 84,90 | 82,20 | 82,20 | -0,36% | 63.059,00 |
| 01.02.2024 | 85,00 | 85,50 | 82,50 | 82,50 | -3,51% | 139.184,00 |
| 31.01.2024 | 78,30 | 87,30 | 78,30 | 85,50 | 0,23% | 87.874,00 |
| 30.01.2024 | 86,30 | 87,40 | 85,30 | 85,30 | -1,16% | 50.882,00 |
| 29.01.2024 | 83,70 | 86,70 | 82,10 | 86,30 | 5,12% | 245.454,00 |
| 26.01.2024 | 78,70 | 83,00 | 76,10 | 82,10 | 6,62% | 157.774,00 |
| 25.01.2024 | 76,70 | 77,40 | 75,30 | 77,00 | 0,00% | 55.690,00 |
| 24.01.2024 | 74,90 | 77,00 | 74,90 | 77,00 | 2,53% | 91.560,00 |
| 23.01.2024 | 75,80 | 76,20 | 74,10 | 75,10 | -0,92% | 41.823,00 |
| 22.01.2024 | 75,20 | 77,10 | 74,40 | 75,80 | 0,80% | 58.033,00 |
| 19.01.2024 | 78,00 | 78,10 | 74,80 | 75,20 | -1,05% | 111.293,00 |
| 18.01.2024 | 75,80 | 76,80 | 75,20 | 76,00 | 0,26% | 40.919,00 |
| 17.01.2024 | 77,50 | 78,00 | 74,40 | 75,80 | -2,19% | 88.190,00 |
| 16.01.2024 | 78,30 | 79,30 | 76,80 | 77,50 | -1,02% | 122.402,00 |
| 15.01.2024 | 82,10 | 82,50 | 78,30 | 78,30 | -4,40% | 43.061,00 |
| 12.01.2024 | 79,90 | 82,70 | 79,90 | 81,90 | 2,50% | 49.916,00 |
| 11.01.2024 | 82,00 | 83,10 | 79,60 | 79,90 | -2,56% | 95.630,00 |
| 10.01.2024 | 82,20 | 83,80 | 81,30 | 82,00 | -1,09% | 88.247,00 |
| 09.01.2024 | 83,00 | 83,50 | 82,00 | 82,90 | -0,96% | 59.756,00 |
| 08.01.2024 | 83,10 | 83,70 | 81,50 | 83,70 | 0,72% | 54.277,00 |
| 05.01.2024 | 84,90 | 85,00 | 82,40 | 83,10 | -2,35% | 33.628,00 |
| 04.01.2024 | 83,90 | 85,10 | 83,80 | 85,10 | 2,90% | 73.090,00 |
| 03.01.2024 | 83,40 | 83,80 | 81,90 | 82,70 | -0,96% | 128.369,00 |
| 02.01.2024 | 85,40 | 85,40 | 82,90 | 83,50 | -0,83% | 120.907,00 |
| 29.12.2023 | 84,20 | 84,80 | 82,70 | 84,20 | 1,20% | 53.530,00 |
| 28.12.2023 | 82,40 | 83,40 | 82,00 | 83,20 | 0,97% | 52.781,00 |
| 27.12.2023 | 83,40 | 84,20 | 81,70 | 82,40 | -0,72% | 50.606,00 |
| 22.12.2023 | 81,40 | 83,00 | 81,20 | 83,00 | 2,09% | 95.468,00 |
| 21.12.2023 | 81,70 | 81,80 | 79,60 | 81,30 | -0,85% | 488.379,00 |